Skip to main content

Innovative Industrial Properties (NY: IIPR )

135.68 +0.88 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.58 72.78 69.03 69.48 980,042 -3.10(-4.27%)
Jan 30, 2020 72.99 73.95 72.15 72.58 660,596 -0.47(-0.64%)
Jan 29, 2020 72.20 73.65 70.46 73.04 732,408 +1.31(+1.83%)
Jan 28, 2020 67.04 71.84 66.96 71.73 1,835,627 +5.77(+8.74%)
Jan 27, 2020 62.05 66.12 61.51 65.96 1,131,881 +3.27(+5.21%)
Jan 24, 2020 60.55 62.75 59.43 62.69 2,981,607 +1.02(+1.65%)
Jan 23, 2020 63.14 65.45 61.58 61.68 734,864 -1.73(-2.73%)
Jan 22, 2020 63.28 63.93 63.14 63.41 274,039 +0.12(+0.20%)
Jan 21, 2020 64.46 64.91 62.74 63.28 380,310 -0.76(-1.19%)
Jan 17, 2020 65.16 65.53 63.81 64.04 529,697 -0.39(-0.60%)
Jan 16, 2020 64.21 65.74 63.87 64.43 410,054 +0.22(+0.34%)
Jan 15, 2020 65.98 65.98 62.51 64.21 1,859,310 -1.25(-1.91%)
Jan 14, 2020 65.21 65.90 63.76 65.46 435,301 +0.53(+0.81%)
Jan 13, 2020 62.65 65.12 62.64 64.94 668,855 +2.60(+4.17%)
Jan 10, 2020 61.33 62.51 61.09 62.34 519,134 +1.43(+2.35%)
Jan 09, 2020 60.21 61.37 59.39 60.91 494,652 +1.12(+1.87%)
Jan 08, 2020 59.23 60.28 59.08 59.79 421,406 +0.54(+0.90%)
Jan 07, 2020 60.40 60.54 58.78 59.25 358,053 -0.93(-1.55%)
Jan 06, 2020 57.97 60.61 57.54 60.19 558,328 +1.88(+3.22%)
Jan 03, 2020 56.17 58.45 55.82 58.31 394,181 +1.15(+2.01%)
Jan 02, 2020 60.20 60.88 56.68 57.16 796,629 -1.74(-2.95%)
Dec 31, 2019 56.86 60.62 56.86 58.90 676,420 +1.89(+3.31%)
Dec 30, 2019 58.03 58.03 56.67 57.01 455,227 -0.70(-1.21%)
Dec 27, 2019 60.47 60.69 56.96 57.71 558,232 -2.31(-3.84%)
Dec 26, 2019 59.03 61.04 58.60 60.02 686,747 +1.80(+3.09%)
Dec 24, 2019 57.80 58.42 56.74 58.22 286,035 +0.57(+0.98%)
Dec 23, 2019 54.46 58.12 54.35 57.65 605,136 +3.29(+6.04%)
Dec 20, 2019 56.54 56.71 53.32 54.36 1,285,136 -2.18(-3.85%)
Dec 19, 2019 56.45 56.79 55.19 56.54 609,422 -0.15(-0.26%)
Dec 18, 2019 56.68 56.87 56.03 56.68 429,645 +0.44(+0.78%)
Dec 17, 2019 56.69 56.72 54.62 56.25 634,668 -0.44(-0.77%)
Dec 16, 2019 56.72 57.07 56.40 56.68 530,421 -0.01(-0.01%)
Dec 13, 2019 56.41 56.87 55.39 56.69 462,931 +0.28(+0.49%)
Dec 12, 2019 56.68 56.83 55.50 56.42 398,944 +0.18(+0.31%)
Dec 11, 2019 56.76 56.84 55.66 56.24 465,889 -0.52(-0.92%)
Dec 10, 2019 57.27 57.76 56.23 56.76 515,790 +0.98(+1.76%)
Dec 09, 2019 56.25 56.76 55.34 55.78 365,843 -0.21(-0.37%)
Dec 06, 2019 55.57 57.21 54.59 55.99 579,381 +0.42(+0.76%)
Dec 05, 2019 58.60 58.88 54.42 55.56 798,665 -2.90(-4.95%)
Dec 04, 2019 59.16 59.79 58.37 58.46 350,319 -1.36(-2.27%)
Dec 03, 2019 59.15 59.85 58.78 59.82 369,996 +0.45(+0.76%)
Dec 02, 2019 59.41 59.82 58.32 59.36 379,136 +0.07(+0.12%)
Nov 29, 2019 58.86 60.71 58.72 59.30 245,303 +0.28(+0.48%)
Nov 27, 2019 59.85 60.34 58.29 59.01 362,146 -0.76(-1.27%)
Nov 26, 2019 59.57 60.13 58.27 59.77 403,128 +0.05(+0.08%)
Nov 25, 2019 59.77 60.97 59.52 59.72 281,417 +0.03(+0.05%)
Nov 22, 2019 61.66 61.85 59.17 59.69 390,606 -1.47(-2.40%)
Nov 21, 2019 61.28 61.66 60.44 61.16 392,705 -0.11(-0.19%)
Nov 20, 2019 63.06 63.39 60.75 61.28 501,529 -2.11(-3.32%)
Nov 19, 2019 63.58 64.21 62.63 63.39 356,699 -0.07(-0.11%)
Nov 18, 2019 65.88 66.79 63.12 63.45 448,009 -2.02(-3.09%)
Nov 15, 2019 63.58 66.01 62.62 65.48 619,721 +2.24(+3.55%)
Nov 14, 2019 62.14 64.62 61.76 63.23 1,029,088 +0.80(+1.29%)
Nov 13, 2019 61.29 63.17 60.17 62.43 911,232 +1.13(+1.84%)
Nov 12, 2019 63.03 63.27 61.02 61.30 347,289 -1.23(-1.97%)
Nov 11, 2019 65.23 65.34 61.13 62.54 597,466 -2.74(-4.20%)
Nov 08, 2019 62.39 66.31 62.08 65.28 696,224 +4.13(+6.75%)
Nov 07, 2019 60.39 63.19 57.63 61.15 995,927 +5.54(+9.96%)
Nov 06, 2019 59.10 59.84 55.38 55.61 736,418 -3.47(-5.87%)
Nov 05, 2019 58.41 60.42 58.02 59.08 451,900 +0.95(+1.63%)
Nov 04, 2019 58.29 59.56 57.95 58.13 491,662 +0.27(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.